MARKETVOLUME®

www.MarketVolume.com

Quotes - ACM Stock

AECOM TECH (ACM) Historical Quotes


     
AECOM Technology Corporation and its subsidiaries provide professional technical and management support services to government and commercial clients worldwide. The company operates in two segments, Professional Technical Services and Management Support Services. The Professional Technical Services segment delivers planning, consulting, architecture and engineering design, and program and construction management services to industrial, commercial, institutional, and government clients in end markets, such as the transportation, facilities, environmental, and energy markets. This segment also offers its services for various projects, including highways, airports, bridges, mass transit systems, government and commercial buildings, water and wastewater facilities, and power transmission and distribution. The Management Support Services segment provides program and facilities management and maintenance, training, logistics, consulting, technical assistance, and systems integration services primarily for agencies of the U.S. government. The company was founded in 1980 and is based in Los Angeles, California.


AECOM TECH (ACM) Stock's Historical Quotes

DateOpenHighLowCloseVolume
Tuesday, April 15, 201432.3132.7431.9932.46370,700
Monday, April 14, 201432.3432.4332.0232.32550,000
Friday, April 11, 201432.0932.8131.9832.11702,500
Thursday, April 10, 201433.0033.1632.6332.84903,000
Wednesday, April 09, 201432.5033.1132.2533.09567,200
Tuesday, April 08, 201431.2332.3931.1232.31913,600
Monday, April 07, 201431.9832.1531.0231.22591,000
Friday, April 04, 201432.9033.2231.9932.15790,500
Thursday, April 03, 201432.9632.9632.5432.84461,900
Wednesday, April 02, 201432.3632.9632.0832.93561,100
Tuesday, April 01, 201432.1832.3331.8732.31462,100
Monday, March 31, 201431.9332.2431.7432.16537,200
Friday, March 28, 201431.5031.9031.4431.66352,400
Thursday, March 27, 201431.5131.7331.2531.42495,200
Wednesday, March 26, 201432.2032.3431.4131.44475,700
Tuesday, March 25, 201432.0732.2031.7632.00557,000
Monday, March 24, 201432.5632.6131.5431.87612,000
Friday, March 21, 201432.2532.5032.1132.48842,900
Thursday, March 20, 201431.8532.2531.8132.08369,200
Wednesday, March 19, 201432.3232.4531.7631.96445,800
Tuesday, March 18, 201431.4732.3031.3632.29699,200
Monday, March 17, 201431.2831.8531.2831.43295,400
Friday, March 14, 201431.1231.4431.0831.17271,500
Thursday, March 13, 201431.7731.9431.0431.24626,100
Wednesday, March 12, 201431.4231.6931.1931.58500,200
Tuesday, March 11, 201432.0932.2931.5431.66381,600
Monday, March 10, 201432.2532.2631.7531.99559,500
Friday, March 07, 201431.8232.4231.7932.281,360,300
Thursday, March 06, 201431.7331.9531.5731.74392,300
Wednesday, March 05, 201431.6031.7231.3131.62344,000
Tuesday, March 04, 201431.3031.5831.1131.54709,100
Monday, March 03, 201431.5031.5030.6230.941,321,500
Friday, February 28, 201431.6332.0031.4831.991,145,900
Thursday, February 27, 201430.5231.7330.4131.661,353,600
Wednesday, February 26, 201430.4630.9130.1730.66538,400
Tuesday, February 25, 201430.5230.5330.0830.38481,500
Monday, February 24, 201430.2630.8130.2430.57829,400
Friday, February 21, 201430.5030.7030.1330.16372,900
Thursday, February 20, 201430.0730.5230.0530.46426,500
Wednesday, February 19, 201430.5030.9130.0330.07674,300
Tuesday, February 18, 201430.0030.7229.9430.65963,600
Friday, February 14, 201429.6730.0029.6230.00398,500
Thursday, February 13, 201429.8729.9529.3529.71530,500
Wednesday, February 12, 201429.2430.1229.2430.00741,500
Tuesday, February 11, 201428.7629.4228.6729.21535,500
Monday, February 10, 201428.6628.9528.0028.69770,300
Friday, February 07, 201428.6028.8828.4228.79478,100
Thursday, February 06, 201428.1528.6728.1128.45385,300
Wednesday, February 05, 201428.8328.9628.0528.10623,200
Tuesday, February 04, 201428.3930.0028.0128.631,556,500
Monday, February 03, 201428.5528.9727.5527.701,138,400
Friday, January 31, 201428.6629.1628.5328.67635,100
Thursday, January 30, 201429.0029.2228.7329.14320,800
Wednesday, January 29, 201428.8429.2628.7128.76430,600
Tuesday, January 28, 201429.0029.3329.0029.15352,500
Monday, January 27, 201429.5129.8228.8628.98475,400
Friday, January 24, 201430.5030.5029.4329.52581,100
Thursday, January 23, 201430.7930.9030.5630.73436,500
Wednesday, January 22, 201430.6931.0530.6030.96427,300
Tuesday, January 21, 201430.4630.7530.3330.54464,900
Friday, January 17, 201429.9530.4029.7530.37573,600
Thursday, January 16, 201429.1529.9729.0129.89866,200
Wednesday, January 15, 201430.2830.8430.2130.67352,600
Tuesday, January 14, 201429.9130.3929.8030.31375,100
Monday, January 13, 201430.5130.5529.6529.84680,500
Friday, January 10, 201430.6830.7530.4830.61373,000
Thursday, January 09, 201430.0030.6930.0030.53774,600
Wednesday, January 08, 201430.1330.3429.9229.98840,000
Tuesday, January 07, 201429.4830.2229.1930.131,002,300
Monday, January 06, 201429.8929.9229.2129.421,034,400
Friday, January 03, 201429.3829.9329.3829.78524,900
Thursday, January 02, 201429.4329.6829.1929.22522,400
Tuesday, December 31, 201329.3729.6029.3429.44415,200
Monday, December 30, 201329.4929.6029.2729.28421,100
Friday, December 27, 201329.4229.5729.1229.51176,000
Thursday, December 26, 201329.5829.7429.3529.38247,100
Tuesday, December 24, 201329.2529.5429.1929.42159,200
Monday, December 23, 201329.2029.3029.0629.29354,500
Friday, December 20, 201328.8429.1928.7529.07848,100
Thursday, December 19, 201328.2029.0028.0628.77909,100
Wednesday, December 18, 201327.8528.2827.6428.20662,300
Tuesday, December 17, 201328.2628.3527.5427.84784,400
Alert!
Log in into the members' area to see more ACM history.
Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.